56,500€
6,60%
Echtzeit-Aktienkurs Par Pacific Holdings Inc.
Bid:
Ask:
Aktienkurse zur Par Pacific Holdings Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 54,50 | 55,00 | 54,25 | 54,75 | 2,82% | - |
| 01.04.2026 | 53,50 | 53,75 | 51,00 | 53,25 | -1,84% | 4.200,00 |
| 31.03.2026 | 55,00 | 57,25 | 52,75 | 54,25 | -2,25% | - |
| 30.03.2026 | 57,00 | 59,50 | 55,50 | 55,50 | -3,48% | 1.872,00 |
| 27.03.2026 | 54,75 | 57,75 | 54,25 | 57,50 | 5,50% | - |
| 26.03.2026 | 54,00 | 55,00 | 53,50 | 54,50 | 2,35% | 5.626,00 |
| 25.03.2026 | 53,75 | 54,75 | 51,25 | 53,25 | 0,47% | 4.900,00 |
| 24.03.2026 | 49,95 | 54,25 | 48,80 | 53,00 | 7,94% | - |
| 23.03.2026 | 54,25 | 55,25 | 48,80 | 49,10 | -7,79% | - |
| 20.03.2026 | 49,50 | 53,25 | 49,30 | 53,25 | 6,39% | 2.500,00 |
| 19.03.2026 | 47,50 | 52,25 | 47,10 | 50,05 | 2,14% | 1.480,00 |
| 18.03.2026 | 45,90 | 49,00 | 45,80 | 49,00 | 6,99% | - |
| 17.03.2026 | 47,50 | 48,00 | 45,40 | 45,80 | -0,87% | - |
| 16.03.2026 | 47,10 | 48,20 | 45,50 | 46,20 | -2,12% | 3.700,00 |
| 13.03.2026 | 46,40 | 47,90 | 44,70 | 47,20 | 2,16% | - |
| 12.03.2026 | 45,90 | 47,10 | 44,50 | 46,20 | 4,76% | 6.800,00 |
| 11.03.2026 | 40,50 | 44,30 | 40,50 | 44,10 | 6,78% | - |
| 10.03.2026 | 40,30 | 42,10 | 39,80 | 41,30 | 2,48% | 9.500,00 |
| 09.03.2026 | 43,00 | 43,80 | 39,90 | 40,30 | -4,50% | 2.600,00 |
| 06.03.2026 | 43,50 | 44,10 | 42,10 | 42,20 | -2,09% | 4.300,00 |
| 05.03.2026 | 43,50 | 44,50 | 42,50 | 43,10 | 0,94% | 6.600,00 |
| 04.03.2026 | 39,50 | 43,10 | 38,80 | 42,70 | 8,38% | 1.500,00 |
| 03.03.2026 | 40,20 | 41,20 | 38,50 | 39,40 | -0,25% | 5.750,00 |
| 02.03.2026 | 38,90 | 39,50 | 37,40 | 39,50 | 9,42% | 21.964,00 |
| 27.02.2026 | 34,60 | 36,50 | 34,30 | 36,10 | 4,64% | - |
| 26.02.2026 | 32,60 | 34,70 | 32,50 | 34,50 | 5,50% | - |
| 25.02.2026 | 31,60 | 32,90 | 30,60 | 32,70 | -6,30% | 11.500,00 |
| 24.02.2026 | 34,70 | 35,10 | 34,00 | 34,90 | 1,16% | 9.360,00 |
| 23.02.2026 | 35,80 | 36,70 | 33,90 | 34,50 | -4,96% | - |
| 20.02.2026 | 36,00 | 36,70 | 35,50 | 36,30 | 1,11% | - |
| 19.02.2026 | 35,80 | 36,60 | 35,30 | 35,90 | 0,00% | - |
| 18.02.2026 | 36,40 | 37,40 | 35,00 | 35,90 | -1,10% | - |
| 17.02.2026 | 36,50 | 36,90 | 35,90 | 36,30 | -1,09% | - |
| 16.02.2026 | 36,20 | 36,80 | 36,10 | 36,70 | 1,66% | - |
| 13.02.2026 | 34,80 | 36,30 | 34,50 | 36,10 | 4,34% | - |
| 12.02.2026 | 35,60 | 36,50 | 34,50 | 34,60 | -3,08% | - |
| 11.02.2026 | 35,50 | 36,40 | 35,30 | 35,70 | 1,71% | - |
| 10.02.2026 | 35,60 | 35,80 | 34,50 | 35,10 | -1,13% | - |
| 09.02.2026 | 36,20 | 36,80 | 35,30 | 35,50 | -3,01% | - |
| 06.02.2026 | 35,00 | 36,90 | 34,40 | 36,60 | 6,40% | - |
| 05.02.2026 | 34,00 | 34,70 | 33,50 | 34,40 | 0,58% | - |
| 04.02.2026 | 33,00 | 34,30 | 32,60 | 34,20 | 3,64% | - |
| 03.02.2026 | 31,70 | 33,30 | 31,30 | 33,00 | 2,80% | - |
| 02.02.2026 | 29,90 | 32,30 | 29,90 | 32,10 | 1,90% | - |
| 30.01.2026 | 29,90 | 31,70 | 29,90 | 31,50 | 3,28% | - |
| 29.01.2026 | 30,60 | 32,30 | 30,30 | 30,50 | 1,33% | - |
| 28.01.2026 | 29,30 | 30,30 | 29,10 | 30,10 | 3,44% | - |
| 27.01.2026 | 29,20 | 29,70 | 29,10 | 29,10 | -1,36% | - |
| 26.01.2026 | 29,90 | 30,40 | 29,10 | 29,50 | -1,34% | - |
| 23.01.2026 | 30,90 | 32,30 | 29,90 | 29,90 | -2,29% | - |
| 22.01.2026 | 32,10 | 32,70 | 30,50 | 30,60 | -4,67% | - |
| 21.01.2026 | 31,70 | 33,70 | 31,10 | 32,10 | 1,90% | - |
| 20.01.2026 | 31,70 | 31,90 | 30,90 | 31,50 | -0,63% | - |
| 19.01.2026 | 31,50 | 31,80 | 31,30 | 31,70 | 0,00% | - |
| 16.01.2026 | 33,40 | 33,80 | 31,70 | 31,70 | -4,80% | - |
| 15.01.2026 | 33,30 | 33,70 | 32,20 | 33,30 | 0,00% | - |
| 14.01.2026 | 31,90 | 33,70 | 31,70 | 33,30 | 3,74% | - |
| 13.01.2026 | 31,90 | 32,90 | 31,30 | 32,10 | 1,26% | - |
| 12.01.2026 | 32,10 | 32,10 | 31,00 | 31,70 | 0,63% | - |
| 09.01.2026 | 32,30 | 32,70 | 30,90 | 31,50 | -3,08% | - |
| 08.01.2026 | 30,70 | 32,70 | 30,50 | 32,50 | 5,86% | - |
| 07.01.2026 | 30,30 | 32,30 | 30,10 | 30,70 | 0,66% | - |
| 06.01.2026 | 31,90 | 32,30 | 30,50 | 30,50 | -3,79% | - |
| 05.01.2026 | 31,80 | 33,00 | 31,10 | 31,70 | 3,93% | - |
| 02.01.2026 | 30,00 | 30,70 | 29,80 | 30,50 | 1,67% | - |
| 30.12.2025 | 30,20 | 30,50 | 30,00 | 30,00 | -0,33% | - |
| 29.12.2025 | 29,60 | 30,90 | 29,20 | 30,10 | 0,00% | - |
| 23.12.2025 | 30,60 | 31,30 | 29,70 | 30,10 | -3,53% | - |
| 22.12.2025 | 32,50 | 32,90 | 30,70 | 31,20 | -3,41% | - |
| 19.12.2025 | 32,40 | 33,30 | 31,90 | 32,30 | 0,00% | 400,00 |
| 18.12.2025 | 32,50 | 33,30 | 32,20 | 32,30 | -1,22% | - |
| 17.12.2025 | 33,70 | 33,90 | 32,10 | 32,70 | -0,61% | - |
| 16.12.2025 | 34,20 | 34,30 | 32,40 | 32,90 | -4,08% | - |
| 15.12.2025 | 34,80 | 35,00 | 33,80 | 34,30 | -0,58% | - |
| 12.12.2025 | 35,70 | 36,30 | 34,30 | 34,50 | -1,15% | - |
| 11.12.2025 | 36,10 | 36,60 | 34,80 | 34,90 | -4,64% | - |
| 10.12.2025 | 37,00 | 37,20 | 35,50 | 36,60 | -0,54% | - |
| 09.12.2025 | 36,90 | 37,70 | 36,30 | 36,80 | -0,27% | 52,00 |
| 08.12.2025 | 37,60 | 38,10 | 36,30 | 36,90 | -2,64% | - |
| 05.12.2025 | 37,70 | 38,60 | 37,40 | 37,90 | -1,04% | - |
| 04.12.2025 | 38,50 | 38,60 | 37,00 | 38,30 | 0,52% | - |
| 03.12.2025 | 39,80 | 40,20 | 37,60 | 38,10 | -3,54% | - |
| 02.12.2025 | 40,80 | 41,30 | 38,30 | 39,50 | -2,23% | - |
| 01.12.2025 | 39,50 | 40,80 | 39,00 | 40,40 | 2,80% | 52,00 |
| 28.11.2025 | 38,90 | 40,00 | 38,70 | 39,30 | 1,29% | - |
| 27.11.2025 | 38,60 | 38,80 | 38,40 | 38,80 | 1,04% | - |
| 26.11.2025 | 38,90 | 39,80 | 38,40 | 38,40 | -1,54% | - |
| 25.11.2025 | 38,50 | 40,20 | 37,60 | 39,00 | 0,52% | - |
| 24.11.2025 | 38,70 | 39,20 | 37,20 | 38,80 | -0,26% | - |
| 21.11.2025 | 36,40 | 39,00 | 36,10 | 38,90 | 3,18% | - |
| 20.11.2025 | 38,70 | 39,40 | 37,20 | 37,70 | -2,08% | - |
| 19.11.2025 | 39,80 | 40,60 | 37,60 | 38,50 | -2,04% | - |
| 18.11.2025 | 39,40 | 40,60 | 38,40 | 39,30 | 1,55% | - |
| 17.11.2025 | 37,50 | 41,60 | 37,20 | 38,70 | 1,57% | - |
| 14.11.2025 | 35,80 | 38,40 | 35,20 | 38,10 | 8,55% | - |
| 13.11.2025 | 35,40 | 36,00 | 34,50 | 35,10 | -2,23% | - |
| 12.11.2025 | 38,10 | 38,40 | 35,40 | 35,90 | -4,01% | - |
| 11.11.2025 | 37,40 | 38,40 | 36,60 | 37,40 | 0,00% | - |
| 10.11.2025 | 36,00 | 38,00 | 34,80 | 37,40 | 5,95% | - |
| 07.11.2025 | 35,70 | 36,10 | 34,60 | 35,30 | -2,22% | - |